Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-19)Premium Content

Catamaran Corporation (CTRX)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 141220C00022500 C 12/20/14 22.5 27.50 28.20
CTRX 141220C00025000 C 12/20/14 25.0 23.70 27.00
CTRX 141220C00027500 C 12/20/14 27.5 21.10 24.50
CTRX 141220C00030000 C 12/20/14 30.0 18.70 22.00
CTRX 141220C00032500 C 12/20/14 32.5 16.20 19.50
CTRX 141220C00035000 C 12/20/14 35.0 13.70 17.00
CTRX 141220C00037500 C 12/20/14 37.5 11.20 14.50
CTRX 141220C00040000 C 12/20/14 40.0 8.70 12.00
CTRX 141220C00042500 C 12/20/14 42.5 7.50 8.10
CTRX 141220C00045000 C 12/20/14 45.0 5.00 5.60
CTRX 141220C00047500 C 12/20/14 47.5 2.45 3.10
CTRX 141220C00050000 C 12/20/14 50.0 0.10 0.45
CTRX 141220C00055000 C 12/20/14 55.0 0.00 0.05
CTRX 141220P00022500 P 12/20/14 22.5 0.00 0.05
CTRX 141220P00025000 P 12/20/14 25.0 0.00 0.05
CTRX 141220P00027500 P 12/20/14 27.5 0.00 0.05
CTRX 141220P00030000 P 12/20/14 30.0 0.00 0.05
CTRX 141220P00032500 P 12/20/14 32.5 0.00 0.05
CTRX 141220P00035000 P 12/20/14 35.0 0.00 0.05
CTRX 141220P00037500 P 12/20/14 37.5 0.00 0.05
CTRX 141220P00040000 P 12/20/14 40.0 0.00 0.05
CTRX 141220P00042500 P 12/20/14 42.5 0.00 0.05
CTRX 141220P00045000 P 12/20/14 45.0 0.00 0.05
CTRX 141220P00047500 P 12/20/14 47.5 0.00 0.05
CTRX 141220P00050000 P 12/20/14 50.0 0.00 0.05
CTRX 141220P00055000 P 12/20/14 55.0 4.30 5.00
CTRX 150117C00020000 C 01/17/15 20.0 30.00 30.70
CTRX 150117C00022500 C 01/17/15 22.5 27.50 28.50
CTRX 150117C00025000 C 01/17/15 25.0 25.00 26.00
CTRX 150117C00027500 C 01/17/15 27.5 22.50 23.50
CTRX 150117C00030000 C 01/17/15 30.0 20.00 21.00
CTRX 150117C00032500 C 01/17/15 32.5 17.50 18.50
CTRX 150117C00035000 C 01/17/15 35.0 15.00 16.00
CTRX 150117C00037500 C 01/17/15 37.5 12.50 13.20
CTRX 150117C00040000 C 01/17/15 40.0 9.90 10.70
CTRX 150117C00042500 C 01/17/15 42.5 7.40 8.30
CTRX 150117C00045000 C 01/17/15 45.0 4.90 5.90
CTRX 150117C00047500 C 01/17/15 47.5 2.55 3.50
CTRX 150117C00050000 C 01/17/15 50.0 1.30 1.55
CTRX 150117C00052500 C 01/17/15 52.5 0.35 0.45
CTRX 150117C00055000 C 01/17/15 55.0 0.00 0.20
CTRX 150117C00057500 C 01/17/15 57.5 0.00 0.10
CTRX 150117C00060000 C 01/17/15 60.0 0.00 0.05
CTRX 150117C00062500 C 01/17/15 62.5 0.00 0.05
CTRX 150117C00065000 C 01/17/15 65.0 0.00 0.05
CTRX 150117C00070000 C 01/17/15 70.0 0.00 0.05
CTRX 150117C00075000 C 01/17/15 75.0 0.00 0.05
CTRX 150117C00080000 C 01/17/15 80.0 0.00 0.05
CTRX 150117P00020000 P 01/17/15 20.0 0.00 0.05
CTRX 150117P00022500 P 01/17/15 22.5 0.00 0.05
CTRX 150117P00025000 P 01/17/15 25.0 0.00 0.05
CTRX 150117P00027500 P 01/17/15 27.5 0.00 0.05
CTRX 150117P00030000 P 01/17/15 30.0 0.00 0.05
CTRX 150117P00032500 P 01/17/15 32.5 0.00 0.05
CTRX 150117P00035000 P 01/17/15 35.0 0.00 0.10
CTRX 150117P00037500 P 01/17/15 37.5 0.00 0.10
CTRX 150117P00040000 P 01/17/15 40.0 0.00 0.10
CTRX 150117P00042500 P 01/17/15 42.5 0.00 0.10
CTRX 150117P00045000 P 01/17/15 45.0 0.00 0.25
CTRX 150117P00047500 P 01/17/15 47.5 0.30 0.55
CTRX 150117P00050000 P 01/17/15 50.0 1.00 1.15
CTRX 150117P00052500 P 01/17/15 52.5 2.40 3.20
CTRX 150117P00055000 P 01/17/15 55.0 4.40 5.40
CTRX 150117P00057500 P 01/17/15 57.5 6.80 7.70
CTRX 150117P00060000 P 01/17/15 60.0 9.20 10.20
CTRX 150117P00062500 P 01/17/15 62.5 11.70 12.70
CTRX 150117P00065000 P 01/17/15 65.0 14.20 15.10
CTRX 150117P00070000 P 01/17/15 70.0 19.30 20.90
CTRX 150117P00075000 P 01/17/15 75.0 24.30 25.90
CTRX 150117P00080000 P 01/17/15 80.0 29.30 30.80
CTRX 150417C00027500 C 04/17/15 27.5 22.50 23.20
CTRX 150417C00030000 C 04/17/15 30.0 19.90 20.80
CTRX 150417C00032500 C 04/17/15 32.5 17.30 18.40
CTRX 150417C00035000 C 04/17/15 35.0 14.80 16.00
CTRX 150417C00037500 C 04/17/15 37.5 12.30 13.70
CTRX 150417C00040000 C 04/17/15 40.0 9.80 11.50
CTRX 150417C00042500 C 04/17/15 42.5 7.60 9.00
CTRX 150417C00045000 C 04/17/15 45.0 5.60 6.90
CTRX 150417C00047500 C 04/17/15 47.5 4.50 5.00
CTRX 150417C00050000 C 04/17/15 50.0 3.00 3.60
CTRX 150417C00052500 C 04/17/15 52.5 1.95 2.40
CTRX 150417C00055000 C 04/17/15 55.0 1.15 1.40
CTRX 150417C00057500 C 04/17/15 57.5 0.65 0.95
CTRX 150417C00060000 C 04/17/15 60.0 0.30 0.70
CTRX 150417C00065000 C 04/17/15 65.0 0.00 0.30
CTRX 150417P00027500 P 04/17/15 27.5 0.00 0.10
CTRX 150417P00030000 P 04/17/15 30.0 0.00 0.10
CTRX 150417P00032500 P 04/17/15 32.5 0.00 0.15
CTRX 150417P00035000 P 04/17/15 35.0 0.00 0.25
CTRX 150417P00037500 P 04/17/15 37.5 0.15 0.40
CTRX 150417P00040000 P 04/17/15 40.0 0.15 0.65
CTRX 150417P00042500 P 04/17/15 42.5 0.60 0.90
CTRX 150417P00045000 P 04/17/15 45.0 1.10 1.40
CTRX 150417P00047500 P 04/17/15 47.5 1.80 2.20
CTRX 150417P00050000 P 04/17/15 50.0 2.80 3.30
CTRX 150417P00052500 P 04/17/15 52.5 4.10 4.60
CTRX 150417P00055000 P 04/17/15 55.0 5.70 6.30
CTRX 150417P00057500 P 04/17/15 57.5 7.70 8.80
CTRX 150417P00060000 P 04/17/15 60.0 9.80 10.90
CTRX 150417P00065000 P 04/17/15 65.0 14.30 15.50
CTRX 150717C00032500 C 07/17/15 32.5 17.30 18.60
CTRX 150717C00035000 C 07/17/15 35.0 14.70 16.40
CTRX 150717C00037500 C 07/17/15 37.5 12.40 14.30
CTRX 150717C00040000 C 07/17/15 40.0 10.20 12.20
CTRX 150717C00042500 C 07/17/15 42.5 8.20 9.60
CTRX 150717C00045000 C 07/17/15 45.0 7.10 7.80
CTRX 150717C00047500 C 07/17/15 47.5 5.40 6.20
CTRX 150717C00050000 C 07/17/15 50.0 4.00 4.80
CTRX 150717C00052500 C 07/17/15 52.5 2.85 3.60
CTRX 150717C00055000 C 07/17/15 55.0 1.95 2.75
CTRX 150717C00057500 C 07/17/15 57.5 1.30 2.05
CTRX 150717C00060000 C 07/17/15 60.0 0.85 1.40
CTRX 150717C00065000 C 07/17/15 65.0 0.20 0.70
CTRX 150717P00032500 P 07/17/15 32.5 0.00 0.45
CTRX 150717P00035000 P 07/17/15 35.0 0.15 0.65
CTRX 150717P00037500 P 07/17/15 37.5 0.25 0.95
CTRX 150717P00040000 P 07/17/15 40.0 0.55 1.45
CTRX 150717P00042500 P 07/17/15 42.5 1.10 1.65
CTRX 150717P00045000 P 07/17/15 45.0 1.70 2.40
CTRX 150717P00047500 P 07/17/15 47.5 2.80 3.30
CTRX 150717P00050000 P 07/17/15 50.0 3.90 4.50
CTRX 150717P00052500 P 07/17/15 52.5 5.10 5.80
CTRX 150717P00055000 P 07/17/15 55.0 6.80 7.40
CTRX 150717P00057500 P 07/17/15 57.5 8.30 9.20
CTRX 150717P00060000 P 07/17/15 60.0 10.00 11.90
CTRX 150717P00065000 P 07/17/15 65.0 14.10 16.10
CTRX 160115C00020000 C 01/15/16 20.0 29.90 30.80
CTRX 160115C00022500 C 01/15/16 22.5 26.70 29.00
CTRX 160115C00025000 C 01/15/16 25.0 24.90 26.20
CTRX 160115C00027500 C 01/15/16 27.5 22.40 24.30
CTRX 160115C00030000 C 01/15/16 30.0 19.70 21.70
CTRX 160115C00032500 C 01/15/16 32.5 17.40 19.80
CTRX 160115C00035000 C 01/15/16 35.0 15.20 16.90
CTRX 160115C00037500 C 01/15/16 37.5 13.10 15.70
CTRX 160115C00040000 C 01/15/16 40.0 11.20 13.10
CTRX 160115C00042500 C 01/15/16 42.5 9.30 11.40
CTRX 160115C00045000 C 01/15/16 45.0 7.80 9.30
CTRX 160115C00047500 C 01/15/16 47.5 6.40 8.40
CTRX 160115C00050000 C 01/15/16 50.0 5.10 7.10
CTRX 160115C00052500 C 01/15/16 52.5 4.00 6.00
CTRX 160115C00055000 C 01/15/16 55.0 3.10 5.00
CTRX 160115C00057500 C 01/15/16 57.5 2.40 4.20
CTRX 160115C00060000 C 01/15/16 60.0 1.75 3.20
CTRX 160115C00062500 C 01/15/16 62.5 1.25 2.90
CTRX 160115C00065000 C 01/15/16 65.0 1.10 2.10
CTRX 160115C00070000 C 01/15/16 70.0 0.45 1.65
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.30
CTRX 160115P00022500 P 01/15/16 22.5 0.00 0.25
CTRX 160115P00025000 P 01/15/16 25.0 0.00 0.40
CTRX 160115P00027500 P 01/15/16 27.5 0.00 0.55
CTRX 160115P00030000 P 01/15/16 30.0 0.30 0.85
CTRX 160115P00032500 P 01/15/16 32.5 0.35 1.15
CTRX 160115P00035000 P 01/15/16 35.0 1.00 1.65
CTRX 160115P00037500 P 01/15/16 37.5 1.20 2.20
CTRX 160115P00040000 P 01/15/16 40.0 1.80 2.80
CTRX 160115P00042500 P 01/15/16 42.5 2.30 3.60
CTRX 160115P00045000 P 01/15/16 45.0 3.10 4.50
CTRX 160115P00047500 P 01/15/16 47.5 4.10 5.60
CTRX 160115P00050000 P 01/15/16 50.0 5.40 6.90
CTRX 160115P00052500 P 01/15/16 52.5 6.80 8.40
CTRX 160115P00055000 P 01/15/16 55.0 8.20 10.00
CTRX 160115P00057500 P 01/15/16 57.5 10.10 11.70
CTRX 160115P00060000 P 01/15/16 60.0 11.70 13.60
CTRX 160115P00062500 P 01/15/16 62.5 13.80 15.50
CTRX 160115P00065000 P 01/15/16 65.0 15.90 17.60
CTRX 160115P00070000 P 01/15/16 70.0 20.20 21.80

OPRA data is delayed 15 minutes.